696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,203300,73252430,3410,3410,3410,3410,346
|
|
20241007,203200,73252430,3410,3410,3410,3410,0
|
|
20241007,203100,73252430,3410,3410,3410,3410,0
|
|
20241007,203000,73252430,3410,3410,3410,3410,0
|
|
20241007,202900,73252430,3410,3410,3410,3410,0
|
|
20241007,202800,73252430,3410,3410,3410,3410,0
|
|
20241007,202700,73252430,3410,3410,3410,3410,0
|
|
20241007,202600,73252430,3410,3410,3410,3410,0
|
|
20241007,202500,73252430,3410,3410,3410,3410,0
|
|
20241007,202400,73252430,3410,3410,3410,3410,0
|
|
20241007,202300,73252430,3410,3410,3410,3410,0
|
|
20241007,202200,73252430,3410,3410,3410,3410,0
|
|
20241007,202100,73252430,3410,3410,3410,3410,0
|
|
20241007,202000,73252430,3410,3410,3410,3410,0
|
|
20241007,201900,73252430,3410,3410,3410,3410,0
|
|
20241007,201800,73252430,3410,3410,3410,3410,0
|
|
20241007,201700,73252430,3410,3410,3410,3410,0
|
|
20241007,201600,73252430,3410,3410,3410,3410,0
|
|
20241007,201500,73252430,3410,3410,3410,3410,0
|
|
20241007,201400,73252430,3410,3410,3410,3410,0
|
|
20241007,201300,73252430,3410,3410,3410,3410,0
|
|
20241007,201200,73252430,3410,3410,3410,3410,0
|
|
20241007,201100,73252430,3410,3410,3410,3410,0
|
|
20241007,201000,73252430,3410,3410,3410,3410,0
|
|
20241007,200900,73252430,3410,3410,3410,3410,0
|
|
20241007,200800,73252430,3410,3410,3410,3410,0
|
|
20241007,200700,73252430,3410,3410,3410,3410,0
|
|
20241007,200600,73252430,3410,3410,3410,3410,0
|
|
20241007,200500,73252430,3410,3410,3410,3410,0
|
|
20241007,200400,73252430,3410,3410,3410,3410,0
|
|
20241007,200300,73252430,3410,3410,3410,3410,346
|
|
20241007,200200,73252430,3410,3410,3410,3410,0
|
|
20241007,200100,73252430,3410,3410,3410,3410,0
|
|
20241007,200000,73252430,3410,3410,3410,3410,0
|
|
20241007,195900,73252430,3410,3410,3410,3410,0
|
|
20241007,195800,73252430,3410,3410,3410,3410,0
|
|
20241007,195700,73252430,3410,3410,3410,3410,0
|
|
20241007,195600,73252430,3410,3410,3410,3410,0
|
|
20241007,195500,73252430,3410,3410,3410,3410,0
|
|
20241007,195400,73252430,3410,3410,3410,3410,0
|
|
20241007,195300,73252430,3410,3410,3410,3410,0
|
|
20241007,195200,73252430,3410,3410,3410,3410,0
|
|
20241007,195100,73252430,3410,3410,3410,3410,0
|
|
20241007,195000,73252430,3410,3410,3410,3410,0
|
|
20241007,194900,73252430,3410,3410,3410,3410,0
|
|
20241007,194800,73252430,3410,3410,3410,3410,0
|
|
20241007,194700,73252430,3410,3410,3410,3410,0
|
|
20241007,194600,73252430,3410,3410,3410,3410,0
|
|
20241007,194500,73252430,3410,3410,3410,3410,0
|
|
20241007,194400,73252430,3410,3410,3410,3410,0
|
|
20241007,194300,73252430,3410,3410,3410,3410,0
|
|
20241007,194200,73252430,3410,3410,3410,3410,0
|
|
20241007,194100,73252430,3410,3410,3410,3410,0
|
|
20241007,194000,73252430,3410,3410,3410,3410,0
|
|
20241007,193900,73252430,3410,3410,3410,3410,0
|
|
20241007,193800,73252430,3410,3410,3410,3410,0
|
|
20241007,193700,73252430,3410,3410,3410,3410,0
|
|
20241007,193600,73252430,3410,3410,3410,3410,0
|
|
20241007,193500,73252430,3410,3410,3410,3410,0
|
|
20241007,193400,73252430,3410,3410,3410,3410,0
|
|
20241007,193300,73252430,3410,3410,3410,3410,346
|
|
20241007,193200,73252430,3410,3410,3410,3410,0
|
|
20241007,193100,73252430,3410,3410,3410,3410,0
|
|
20241007,193000,73252430,3410,3410,3410,3410,0
|
|
20241007,192900,73252430,3410,3410,3410,3410,0
|
|
20241007,192800,73252430,3410,3410,3410,3410,0
|
|
20241007,192700,73252430,3410,3410,3410,3410,0
|
|
20241007,192600,73252430,3410,3410,3410,3410,0
|
|
20241007,192500,73252430,3410,3410,3410,3410,0
|
|
20241007,192400,73252430,3410,3410,3410,3410,0
|
|
20241007,192300,73252430,3410,3410,3410,3410,0
|
|
20241007,192200,73252430,3410,3410,3410,3410,0
|
|
20241007,192100,73252430,3410,3410,3410,3410,0
|
|
20241007,192000,73252430,3410,3410,3410,3410,0
|
|
20241007,191900,73252430,3410,3410,3410,3410,0
|
|
20241007,191800,73252430,3410,3410,3410,3410,0
|
|
20241007,191700,73252430,3410,3410,3410,3410,0
|
|
20241007,191600,73252430,3410,3410,3410,3410,0
|
|
20241007,191500,73252430,3410,3410,3410,3410,0
|
|
20241007,191400,73252430,3410,3410,3410,3410,0
|
|
20241007,191300,73252430,3410,3410,3410,3410,0
|
|
20241007,191200,73252430,3410,3410,3410,3410,0
|
|
20241007,191100,73252430,3410,3410,3410,3410,0
|
|
20241007,191000,73252430,3410,3410,3410,3410,0
|
|
20241007,190900,73252430,3410,3410,3410,3410,0
|
|
20241007,190800,73252430,3410,3410,3410,3410,0
|
|
20241007,190700,73252430,3410,3410,3410,3410,0
|
|
20241007,190600,73252430,3410,3410,3410,3410,0
|
|
20241007,190500,73252430,3410,3410,3410,3410,0
|
|
20241007,190400,73252430,3410,3410,3410,3410,0
|
|
20241007,190300,73252430,3410,3410,3410,3410,346
|
|
20241007,190200,73252430,3410,3410,3410,3410,0
|
|
20241007,190100,73252430,3410,3410,3410,3410,0
|
|
20241007,190000,73252430,3410,3410,3410,3410,0
|
|
20241007,185900,73252430,3410,3410,3410,3410,0
|
|
20241007,185800,73252430,3410,3410,3410,3410,0
|
|
20241007,185700,73252430,3410,3410,3410,3410,0
|
|
20241007,185600,73252430,3410,3410,3410,3410,0
|
|
20241007,185500,73252430,3410,3410,3410,3410,0
|
|
20241007,185400,73252430,3410,3410,3410,3410,0
|
|
20241007,185300,73252430,3410,3410,3410,3410,0
|
|
20241007,185200,73252430,3410,3410,3410,3410,0
|
|
20241007,185100,73252430,3410,3410,3410,3410,0
|
|
20241007,185000,73252430,3410,3410,3410,3410,0
|
|
20241007,184900,73252430,3410,3410,3410,3410,0
|
|
20241007,184800,73252430,3410,3410,3410,3410,0
|
|
20241007,184700,73252430,3410,3410,3410,3410,0
|
|
20241007,184600,73252430,3410,3410,3410,3410,0
|
|
20241007,184500,73252430,3410,3410,3410,3410,0
|
|
20241007,184400,73252430,3410,3410,3410,3410,0
|
|
20241007,184300,73252430,3410,3410,3410,3410,0
|
|
20241007,184200,73252430,3410,3410,3410,3410,0
|
|
20241007,184100,73252430,3410,3410,3410,3410,0
|
|
20241007,184000,73252430,3410,3410,3410,3410,0
|
|
20241007,183900,73252430,3410,3410,3410,3410,0
|
|
20241007,183800,73252430,3410,3410,3410,3410,0
|
|
20241007,183700,73252430,3410,3410,3410,3410,0
|
|
20241007,183600,73252430,3410,3410,3410,3410,0
|
|
20241007,183500,73252430,3410,3410,3410,3410,0
|
|
20241007,183400,73252430,3410,3410,3410,3410,0
|
|
20241007,183300,73252430,3410,3410,3410,3410,346
|
|
20241007,183200,73252430,3410,3410,3410,3410,0
|
|
20241007,183100,73252430,3410,3410,3410,3410,0
|
|
20241007,183000,73252430,3410,3410,3410,3410,0
|
|
20241007,182900,73252430,3410,3410,3410,3410,0
|
|
20241007,182800,73252430,3410,3410,3410,3410,0
|
|
20241007,182700,73252430,3410,3410,3410,3410,0
|
|
20241007,182600,73252430,3410,3410,3410,3410,0
|
|
20241007,182500,73252430,3410,3410,3410,3410,0
|
|
20241007,182400,73252430,3410,3410,3410,3410,0
|
|
20241007,182300,73252430,3410,3410,3410,3410,0
|
|
20241007,182200,73252430,3410,3410,3410,3410,0
|
|
20241007,182100,73252430,3410,3410,3410,3410,0
|
|
20241007,182000,73252430,3410,3410,3410,3410,0
|
|
20241007,181900,73252430,3410,3410,3410,3410,0
|
|
20241007,181800,73252430,3410,3410,3410,3410,0
|
|
20241007,181700,73252430,3410,3410,3410,3410,0
|
|
20241007,181600,73252430,3410,3410,3410,3410,0
|
|
20241007,181500,73252430,3410,3410,3410,3410,0
|
|
20241007,181400,73252430,3410,3410,3410,3410,0
|
|
20241007,181300,73252430,3410,3410,3410,3410,0
|
|
20241007,181200,73252430,3410,3410,3410,3410,0
|
|
20241007,181100,73252430,3410,3410,3410,3410,0
|
|
20241007,181000,73252430,3410,3410,3410,3410,0
|
|
20241007,180900,73252430,3410,3410,3410,3410,0
|
|
20241007,180800,73252430,3410,3410,3410,3410,0
|
|
20241007,180700,73252430,3410,3410,3410,3410,0
|
|
20241007,180600,73252430,3410,3410,3410,3410,0
|
|
20241007,180500,73252430,3410,3410,3410,3410,0
|
|
20241007,180400,73252430,3410,3410,3410,3410,0
|
|
20241007,180300,73252430,3410,3410,3410,3410,346
|
|
20241007,180200,73252430,3410,3410,3410,3410,0
|
|
20241007,180100,73252430,3410,3410,3410,3410,0
|
|
20241007,180000,73252430,3410,3410,3410,3410,0
|
|
20241007,175900,73252430,3410,3410,3410,3410,0
|
|
20241007,175800,73252430,3410,3410,3410,3410,0
|
|
20241007,175700,73252430,3410,3410,3410,3410,0
|
|
20241007,175600,73252430,3410,3410,3410,3410,0
|
|
20241007,175500,73252430,3410,3410,3410,3410,0
|
|
20241007,175400,73252430,3410,3410,3410,3410,0
|
|
20241007,175300,73252430,3410,3410,3410,3410,0
|
|
20241007,175200,73252430,3410,3410,3410,3410,0
|
|
20241007,175100,73252430,3410,3410,3410,3410,0
|
|
20241007,175000,73252430,3410,3410,3410,3410,0
|
|
20241007,174900,73252430,3410,3410,3410,3410,0
|
|
20241007,174800,73252430,3410,3410,3410,3410,0
|
|
20241007,174700,73252430,3410,3410,3410,3410,0
|
|
20241007,174600,73252430,3410,3410,3410,3410,0
|
|
20241007,174500,73252430,3410,3410,3410,3410,0
|
|
20241007,174400,73252430,3410,3410,3410,3410,0
|
|
20241007,174300,73252430,3410,3410,3410,3410,0
|
|
20241007,174200,73252430,3410,3410,3410,3410,0
|
|
20241007,174100,73252430,3410,3410,3410,3410,0
|
|
20241007,174000,73252430,3410,3410,3410,3410,0
|
|
20241007,173900,73252430,3410,3410,3410,3410,0
|
|
20241007,173800,73252430,3410,3410,3410,3410,0
|
|
20241007,173700,73252430,3410,3410,3410,3410,0
|
|
20241007,173600,73252430,3410,3410,3410,3410,0
|
|
20241007,173500,73252430,3410,3410,3410,3410,0
|
|
20241007,173400,73252430,3410,3410,3410,3410,0
|
|
20241007,173300,73252430,3410,3410,3410,3410,346
|
|
20241007,173200,73252430,3410,3410,3410,3410,0
|
|
20241007,173100,73252430,3410,3410,3410,3410,0
|
|
20241007,173000,73252430,3410,3410,3410,3410,0
|
|
20241007,172900,73252430,3410,3410,3410,3410,0
|
|
20241007,172800,73252430,3410,3410,3410,3410,0
|
|
20241007,172700,73252430,3410,3410,3410,3410,0
|
|
20241007,172600,73252430,3410,3410,3410,3410,0
|
|
20241007,172500,73252430,3410,3410,3410,3410,0
|
|
20241007,172400,73252430,3410,3410,3410,3410,0
|
|
20241007,172300,73252430,3410,3410,3410,3410,0
|
|
20241007,172200,73252430,3410,3410,3410,3410,0
|
|
20241007,172100,73252430,3410,3410,3410,3410,0
|
|
20241007,172000,73252430,3410,3410,3410,3410,0
|
|
20241007,171900,73252430,3410,3410,3410,3410,0
|
|
20241007,171800,73252430,3410,3410,3410,3410,0
|
|
20241007,171700,73252430,3410,3410,3410,3410,0
|
|
20241007,171600,73252430,3410,3410,3410,3410,0
|
|
20241007,171500,73252430,3410,3410,3410,3410,0
|
|
20241007,171400,73252430,3410,3410,3410,3410,0
|
|
20241007,171300,73252430,3410,3410,3410,3410,0
|
|
20241007,171200,73252430,3410,3410,3410,3410,0
|
|
20241007,171100,73252430,3410,3410,3410,3410,0
|
|
20241007,171000,73252430,3410,3410,3410,3410,0
|
|
20241007,170900,73252430,3410,3410,3410,3410,0
|
|
20241007,170800,73252430,3410,3410,3410,3410,0
|
|
20241007,170700,73252430,3410,3410,3410,3410,0
|
|
20241007,170600,73252430,3410,3410,3410,3410,0
|
|
20241007,170500,73252430,3410,3410,3410,3410,0
|
|
20241007,170400,73252430,3410,3410,3410,3410,0
|
|
20241007,170300,73252430,3410,3410,3410,3410,346
|
|
20241007,170200,73252430,3410,3410,3410,3410,0
|
|
20241007,170100,73252430,3410,3410,3410,3410,0
|
|
20241007,170000,73252430,3410,3410,3410,3410,0
|
|
20241007,165900,73252430,3410,3410,3410,3410,0
|
|
20241007,165800,73252430,3410,3410,3410,3410,0
|
|
20241007,165700,73252430,3410,3410,3410,3410,0
|
|
20241007,165600,73252430,3410,3410,3410,3410,0
|
|
20241007,165500,73252430,3410,3410,3410,3410,0
|
|
20241007,165400,73252430,3410,3410,3410,3410,0
|
|
20241007,165300,73252430,3410,3410,3410,3410,0
|
|
20241007,165200,73252430,3410,3410,3410,3410,0
|
|
20241007,165100,73252430,3410,3410,3410,3410,0
|
|
20241007,165000,73252430,3410,3410,3410,3410,0
|
|
20241007,164900,73252430,3410,3410,3410,3410,0
|
|
20241007,164800,73252430,3410,3410,3410,3410,0
|
|
20241007,164700,73252430,3410,3410,3410,3410,0
|
|
20241007,164600,73252430,3410,3410,3410,3410,0
|
|
20241007,164500,73252430,3410,3410,3410,3410,0
|
|
20241007,164400,73252430,3410,3410,3410,3410,0
|
|
20241007,164300,73252430,3410,3410,3410,3410,0
|
|
20241007,164200,73252430,3410,3410,3410,3410,0
|
|
20241007,164100,73252430,3410,3410,3410,3410,0
|
|
20241007,164000,73252430,3410,3410,3410,3410,0
|
|
20241007,163900,73252430,3410,3410,3410,3410,0
|
|
20241007,163800,73252430,3410,3410,3410,3410,0
|
|
20241007,163700,73252430,3410,3410,3410,3410,0
|
|
20241007,163600,73252430,3410,3410,3410,3410,0
|
|
20241007,163500,73252430,3410,3410,3410,3410,0
|
|
20241007,163400,73252430,3410,3410,3410,3410,0
|
|
20241007,163300,73252430,3410,3410,3410,3410,346
|
|
20241007,163200,73252430,3410,3410,3410,3410,0
|
|
20241007,163100,73252430,3410,3410,3410,3410,0
|
|
20241007,163000,73252430,3410,3410,3410,3410,0
|
|
20241007,162900,73252430,3410,3410,3410,3410,0
|
|
20241007,162800,73252430,3410,3410,3410,3410,0
|
|
20241007,162700,73252430,3410,3410,3410,3410,0
|
|
20241007,162600,73252430,3410,3410,3410,3410,0
|
|
20241007,162500,73252430,3410,3410,3410,3410,0
|
|
20241007,162400,73252430,3410,3410,3410,3410,0
|
|
20241007,162300,73252430,3410,3410,3410,3410,0
|
|
20241007,162200,73252430,3410,3410,3410,3410,0
|
|
20241007,162100,73252430,3410,3410,3410,3410,0
|
|
20241007,162000,73252430,3410,3410,3410,3410,0
|
|
20241007,161900,73252430,3410,3410,3410,3410,0
|
|
20241007,161800,73252430,3410,3410,3410,3410,0
|
|
20241007,161700,73252430,3410,3410,3410,3410,0
|
|
20241007,161600,73252430,3410,3410,3410,3410,0
|
|
20241007,161500,73252430,3410,3410,3410,3410,0
|
|
20241007,161400,73252430,3410,3410,3410,3410,0
|
|
20241007,161300,73252430,3410,3410,3410,3410,0
|
|
20241007,161200,73252430,3410,3410,3410,3410,0
|
|
20241007,161100,73252430,3410,3410,3410,3410,0
|
|
20241007,161000,73252430,3410,3410,3410,3410,0
|
|
20241007,160900,73252430,3410,3410,3410,3410,0
|
|
20241007,160800,73252430,3410,3410,3410,3410,0
|
|
20241007,160700,73252430,3410,3410,3410,3410,0
|
|
20241007,160600,73252430,3410,3410,3410,3410,0
|
|
20241007,160500,73252430,3410,3410,3410,3410,0
|
|
20241007,160400,73252430,3410,3410,3410,3410,0
|
|
20241007,160300,73252430,3410,3410,3410,3410,346
|
|
20241007,160200,73252430,3410,3410,3410,3410,0
|
|
20241007,160100,73252430,3410,3410,3410,3410,0
|
|
20241007,160000,73252430,3410,3410,3410,3410,0
|
|
20241007,155900,73252430,3410,3410,3410,3410,0
|
|
20241007,155800,73252430,3410,3410,3410,3410,0
|
|
20241007,155700,73252430,3410,3410,3410,3410,0
|
|
20241007,155600,73252430,3410,3410,3410,3410,0
|
|
20241007,155500,73252430,3410,3410,3410,3410,0
|
|
20241007,155400,73252430,3410,3410,3410,3410,0
|
|
20241007,155300,73252430,3410,3410,3410,3410,0
|
|
20241007,155200,73252430,3410,3410,3410,3410,0
|
|
20241007,155100,73252430,3410,3410,3410,3410,0
|
|
20241007,155000,73252430,3410,3410,3410,3410,0
|
|
20241007,154900,73252430,3410,3410,3410,3410,0
|
|
20241007,154800,73252430,3410,3410,3410,3410,0
|
|
20241007,154700,73252430,3410,3410,3410,3410,0
|
|
20241007,154600,73252430,3410,3410,3410,3410,0
|
|
20241007,154500,73252430,3410,3410,3410,3410,0
|
|
20241007,154400,73252430,3410,3410,3410,3410,0
|
|
20241007,154300,73252430,3410,3410,3410,3410,0
|
|
20241007,154200,73252430,3410,3410,3410,3410,0
|
|
20241007,154100,73252430,3410,3410,3410,3410,0
|
|
20241007,154000,73252430,3410,3410,3410,3410,0
|
|
20241007,153900,73252430,3410,3410,3410,3410,0
|
|
20241007,153800,73252430,3410,3410,3410,3410,0
|
|
20241007,153700,73252430,3410,3410,3410,3410,0
|
|
20241007,153600,73252430,3410,3410,3410,3410,0
|
|
20241007,153500,73252430,3410,3410,3410,3410,0
|
|
20241007,153400,73252430,3410,3410,3410,3410,0
|
|
20241007,153300,73252430,3410,3410,3410,3410,346
|
|
20241007,153200,73252430,3410,3410,3410,3410,0
|
|
20241007,153100,73252430,3410,3410,3410,3410,0
|
|
20241007,153000,73252430,3410,3410,3410,3410,346
|
|
20241007,152900,72072570,3410,3410,3410,3410,0
|
|
20241007,152800,72072570,3410,3410,3410,3410,0
|
|
20241007,152700,72072570,3410,3410,3410,3410,0
|
|
20241007,152600,72072570,3410,3410,3410,3410,0
|
|
20241007,152500,72072570,3410,3410,3410,3410,0
|
|
20241007,152400,72072570,3410,3410,3410,3410,0
|
|
20241007,152300,72072570,3410,3410,3410,3410,0
|
|
20241007,152200,72072570,3410,3410,3410,3410,0
|
|
20241007,152100,72072570,3410,3410,3410,3410,0
|
|
20241007,152000,72072570,3410,3410,3410,3410,0
|
|
20241007,151900,72072570,3410,3410,3410,3410,0
|
|
20241007,151800,72072570,3410,3400,3410,3390,1001
|
|
20241007,151700,68673220,3410,3410,3410,3410,20
|
|
20241007,151600,68605020,3410,3410,3410,3410,0
|
|
20241007,151500,68605020,3410,3410,3410,3410,0
|
|
20241007,151400,68605020,3410,3410,3410,3410,0
|
|
20241007,151300,68605020,3410,3410,3410,3410,0
|
|
20241007,151200,68605020,3410,3410,3410,3410,0
|
|
20241007,151100,68605020,3410,3410,3410,3410,0
|
|
20241007,151000,68605020,3410,3410,3410,3410,0
|
|
20241007,150900,68605020,3410,3410,3410,3410,0
|
|
20241007,150800,68605020,3410,3410,3410,3410,0
|
|
20241007,150700,68605020,3410,3410,3410,3410,0
|
|
20241007,150600,68605020,3410,3410,3410,3410,0
|
|
20241007,150500,68605020,3410,3410,3410,3410,0
|
|
20241007,150400,68605020,3410,3410,3410,3410,30
|
|
20241007,150300,68502720,3410,3410,3410,3410,0
|
|
20241007,150200,68502720,3410,3410,3410,3410,0
|
|
20241007,150100,68502720,3410,3410,3410,3410,0
|
|
20241007,150000,68502720,3410,3410,3410,3410,0
|
|
20241007,145900,68502720,3410,3410,3410,3410,0
|
|
20241007,145800,68502720,3410,3410,3410,3410,0
|
|
20241007,145700,68502720,3410,3410,3410,3410,0
|
|
20241007,145600,68502720,3410,3410,3410,3410,0
|
|
20241007,145500,68502720,3410,3410,3410,3410,0
|
|
20241007,145400,68502720,3410,3410,3410,3410,0
|
|
20241007,145300,68502720,3410,3410,3410,3410,0
|
|
20241007,145200,68502720,3410,3410,3410,3410,35
|
|
20241007,145100,68383370,3410,3410,3410,3410,0
|
|
20241007,145000,68383370,3410,3410,3410,3410,48
|
|
20241007,144900,68219690,3410,3410,3410,3410,0
|
|
20241007,144800,68219690,3410,3410,3410,3410,21
|
|
20241007,144700,68148080,3415,3415,3415,3415,0
|
|
20241007,144600,68148080,3415,3415,3415,3415,0
|
|
20241007,144500,68148080,3415,3415,3415,3415,0
|
|
20241007,144400,68148080,3415,3415,3415,3415,0
|
|
20241007,144300,68148080,3415,3415,3415,3415,0
|
|
20241007,144200,68148080,3415,3415,3415,3415,0
|
|
20241007,144100,68148080,3415,3415,3415,3415,0
|
|
20241007,144000,68148080,3415,3415,3415,3415,0
|
|
20241007,143900,68148080,3415,3415,3415,3415,0
|
|
20241007,143800,68148080,3415,3415,3415,3415,0
|
|
20241007,143700,68148080,3415,3415,3415,3415,0
|
|
20241007,143600,68148080,3415,3415,3415,3415,0
|
|
20241007,143500,68148080,3415,3415,3415,3415,0
|
|
20241007,143400,68148080,3415,3415,3415,3415,0
|
|
20241007,143300,68148080,3415,3415,3415,3415,0
|
|
20241007,143200,68148080,3415,3415,3415,3415,0
|
|
20241007,143100,68148080,3415,3415,3415,3415,0
|
|
20241007,143000,68148080,3415,3415,3415,3415,0
|
|
20241007,142900,68148080,3415,3415,3415,3415,1
|
|
20241007,142800,68144665,3410,3410,3410,3410,0
|
|
20241007,142700,68144665,3410,3410,3410,3410,0
|
|
20241007,142600,68144665,3410,3410,3410,3410,0
|
|
20241007,142500,68144665,3410,3410,3410,3410,0
|
|
20241007,142400,68144665,3410,3410,3410,3410,0
|
|
20241007,142300,68144665,3410,3410,3410,3410,50
|
|
20241007,142200,67974165,3415,3415,3415,3415,0
|
|
20241007,142100,67974165,3415,3415,3415,3415,0
|
|
20241007,142000,67974165,3415,3415,3415,3415,0
|
|
20241007,141900,67974165,3415,3415,3415,3415,0
|
|
20241007,141800,67974165,3415,3415,3415,3415,0
|
|
20241007,141700,67974165,3415,3415,3415,3415,0
|
|
20241007,141600,67974165,3415,3415,3415,3415,0
|
|
20241007,141500,67974165,3415,3415,3415,3415,0
|
|
20241007,141400,67974165,3415,3415,3415,3415,0
|
|
20241007,141300,67974165,3415,3410,3415,3410,11
|
|
20241007,141200,67936650,3410,3410,3410,3410,0
|
|
20241007,141100,67936650,3410,3410,3410,3410,0
|
|
20241007,141000,67936650,3410,3410,3410,3410,0
|
|
20241007,140900,67936650,3410,3410,3410,3410,10
|
|
20241007,140800,67902550,3410,3410,3410,3410,0
|
|
20241007,140700,67902550,3410,3410,3410,3410,0
|
|
20241007,140600,67902550,3410,3410,3410,3410,1
|
|
20241007,140500,67899140,3400,3400,3400,3400,16
|
|
20241007,140400,67844740,3400,3400,3400,3400,150
|
|
20241007,140300,67334740,3405,3405,3405,3405,0
|
|
20241007,140200,67334740,3405,3400,3405,3400,12
|
|
20241007,140100,67293930,3415,3415,3415,3415,0
|
|
20241007,140000,67293930,3415,3415,3415,3415,0
|
|
20241007,135900,67293930,3415,3415,3415,3415,0
|
|
20241007,135800,67293930,3415,3415,3415,3415,0
|
|
20241007,135700,67293930,3415,3415,3415,3415,0
|
|
20241007,135600,67293930,3415,3415,3415,3415,0
|
|
20241007,135500,67293930,3415,3415,3415,3415,1
|
|
20241007,135400,67290515,3410,3410,3410,3410,859
|
|
20241007,135300,64361325,3410,3410,3410,3410,100
|
|
20241007,135200,64020325,3410,3410,3410,3410,0
|
|
20241007,135100,64020325,3410,3410,3410,3410,0
|
|
20241007,135000,64020325,3410,3410,3410,3410,0
|
|
20241007,134900,64020325,3410,3410,3410,3410,0
|
|
20241007,134800,64020325,3410,3410,3410,3410,0
|
|
20241007,134700,64020325,3410,3410,3410,3410,0
|
|
20241007,134600,64020325,3410,3410,3410,3410,0
|
|
20241007,134500,64020325,3410,3410,3410,3410,0
|
|
20241007,134400,64020325,3410,3410,3410,3410,0
|
|
20241007,134300,64020325,3410,3410,3410,3410,1
|
|
20241007,134200,64016915,3400,3400,3400,3400,0
|
|
20241007,134100,64016915,3400,3410,3410,3400,165
|
|
20241007,134000,63454415,3410,3410,3410,3410,0
|
|
20241007,133900,63454415,3410,3410,3410,3410,0
|
|
20241007,133800,63454415,3410,3410,3410,3410,0
|
|
20241007,133700,63454415,3410,3410,3410,3410,0
|
|
20241007,133600,63454415,3410,3410,3410,3410,0
|
|
20241007,133500,63454415,3410,3410,3410,3410,0
|
|
20241007,133400,63454415,3410,3410,3410,3410,0
|
|
20241007,133300,63454415,3410,3410,3410,3410,0
|
|
20241007,133200,63454415,3410,3410,3410,3410,0
|
|
20241007,133100,63454415,3410,3410,3410,3410,0
|
|
20241007,133000,63454415,3410,3410,3410,3410,0
|
|
20241007,132900,63454415,3410,3410,3410,3410,0
|
|
20241007,132800,63454415,3410,3410,3410,3410,0
|
|
20241007,132700,63454415,3410,3410,3410,3410,0
|
|
20241007,132600,63454415,3410,3410,3410,3410,0
|
|
20241007,132500,63454415,3410,3410,3410,3410,0
|
|
20241007,132400,63454415,3410,3410,3410,3410,0
|
|
20241007,132300,63454415,3410,3410,3410,3410,0
|
|
20241007,132200,63454415,3410,3410,3410,3410,0
|
|
20241007,132100,63454415,3410,3405,3410,3405,100
|
|
20241007,132000,63113625,3405,3405,3405,3405,33
|
|
20241007,131900,63001260,3410,3410,3410,3410,0
|
|
20241007,131800,63001260,3410,3410,3410,3410,0
|
|
20241007,131700,63001260,3410,3410,3410,3410,0
|
|
20241007,131600,63001260,3410,3410,3410,3410,0
|
|
20241007,131500,63001260,3410,3410,3410,3410,0
|
|
20241007,131400,63001260,3410,3410,3410,3410,0
|
|
20241007,131300,63001260,3410,3410,3410,3410,0
|
|
20241007,131200,63001260,3410,3410,3410,3410,0
|
|
20241007,131100,63001260,3410,3410,3410,3410,0
|
|
20241007,131000,63001260,3410,3410,3410,3410,0
|
|
20241007,130900,63001260,3410,3410,3410,3410,0
|
|
20241007,130800,63001260,3410,3410,3410,3410,0
|
|
20241007,130700,63001260,3410,3410,3410,3410,0
|
|
20241007,130600,63001260,3410,3400,3410,3400,228
|
|
20241007,130500,62226050,3400,3400,3400,3400,0
|
|
20241007,130400,62226050,3400,3400,3400,3400,2
|
|
20241007,130300,62219250,3410,3410,3410,3410,0
|
|
20241007,130200,62219250,3410,3410,3410,3410,0
|
|
20241007,130100,62219250,3410,3400,3410,3400,2
|
|
20241007,130000,62212440,3410,3410,3410,3410,0
|
|
20241007,125900,62212440,3410,3410,3410,3410,0
|
|
20241007,125800,62212440,3410,3410,3410,3410,0
|
|
20241007,125700,62212440,3410,3410,3410,3410,1
|
|
20241007,125600,62209030,3400,3400,3400,3400,250
|
|
20241007,125500,61359030,3410,3410,3410,3410,0
|
|
20241007,125400,61359030,3410,3410,3410,3410,0
|
|
20241007,125300,61359030,3410,3410,3410,3410,0
|
|
20241007,125200,61359030,3410,3410,3410,3410,103
|
|
20241007,125100,61007800,3410,3410,3410,3410,106
|
|
20241007,125000,60646340,3410,3410,3410,3410,5
|
|
20241007,124900,60629290,3410,3410,3410,3410,0
|
|
20241007,124800,60629290,3410,3410,3410,3410,0
|
|
20241007,124700,60629290,3410,3410,3410,3410,0
|
|
20241007,124600,60629290,3410,3410,3410,3410,1000
|
|
20241007,124500,57219290,3420,3420,3420,3420,0
|
|
20241007,124400,57219290,3420,3420,3420,3420,0
|
|
20241007,124300,57219290,3420,3420,3420,3420,0
|
|
20241007,124200,57219290,3420,3420,3420,3420,0
|
|
20241007,124100,57219290,3420,3420,3420,3420,0
|
|
20241007,124000,57219290,3420,3420,3420,3420,0
|
|
20241007,123900,57219290,3420,3420,3420,3420,0
|
|
20241007,123800,57219290,3420,3420,3420,3420,0
|
|
20241007,123700,57219290,3420,3420,3420,3420,0
|
|
20241007,123600,57219290,3420,3420,3420,3420,0
|
|
20241007,123500,57219290,3420,3420,3420,3420,0
|
|
20241007,123400,57219290,3420,3420,3420,3420,0
|
|
20241007,123300,57219290,3420,3420,3420,3420,0
|
|
20241007,123200,57219290,3420,3420,3420,3420,0
|
|
20241007,123100,57219290,3420,3420,3420,3420,0
|
|
20241007,123000,57219290,3420,3420,3420,3420,0
|
|
20241007,122900,57219290,3420,3420,3420,3420,0
|
|
20241007,122800,57219290,3420,3400,3420,3400,8
|
|
20241007,122700,57192070,3420,3420,3420,3420,232
|
|
20241007,122600,56398630,3420,3390,3420,3390,11769
|
|
20241007,122500,16301390,3390,3390,3390,3390,0
|
|
20241007,122400,16301390,3390,3390,3390,3390,0
|
|
20241007,122300,16301390,3390,3390,3390,3390,0
|
|
20241007,122200,16301390,3390,3390,3390,3390,0
|
|
20241007,122100,16301390,3390,3390,3390,3390,6
|
|
20241007,122000,16281050,3390,3390,3390,3390,0
|
|
20241007,121900,16281050,3390,3390,3390,3390,0
|
|
20241007,121800,16281050,3390,3390,3390,3390,0
|
|
20241007,121700,16281050,3390,3390,3390,3390,0
|
|
20241007,121600,16281050,3390,3390,3390,3390,0
|
|
20241007,121500,16281050,3390,3390,3390,3390,0
|
|
20241007,121400,16281050,3390,3390,3390,3390,79
|
|
20241007,121300,16013240,3390,3390,3390,3390,0
|
|
20241007,121200,16013240,3390,3390,3390,3390,0
|
|
20241007,121100,16013240,3390,3390,3390,3390,0
|
|
20241007,121000,16013240,3390,3390,3390,3390,0
|
|
20241007,120900,16013240,3390,3390,3390,3390,25
|
|
20241007,120800,15928490,3390,3390,3390,3390,1
|
|
20241007,120700,15925100,3385,3385,3385,3385,0
|
|
20241007,120600,15925100,3385,3385,3385,3385,0
|
|
20241007,120500,15925100,3385,3385,3385,3385,0
|
|
20241007,120400,15925100,3385,3385,3385,3385,0
|
|
20241007,120300,15925100,3385,3385,3385,3385,0
|
|
20241007,120200,15925100,3385,3385,3385,3385,0
|
|
20241007,120100,15925100,3385,3385,3385,3385,0
|
|
20241007,120000,15925100,3385,3385,3385,3385,0
|
|
20241007,115900,15925100,3385,3385,3385,3385,0
|
|
20241007,115800,15925100,3385,3385,3385,3385,100
|
|
20241007,115700,15586600,3390,3390,3390,3390,0
|
|
20241007,115600,15586600,3390,3390,3390,3390,0
|
|
20241007,115500,15586600,3390,3390,3390,3390,0
|
|
20241007,115400,15586600,3390,3390,3390,3390,0
|
|
20241007,115300,15586600,3390,3390,3390,3390,0
|
|
20241007,115200,15586600,3390,3390,3390,3390,0
|
|
20241007,115100,15586600,3390,3390,3390,3390,0
|
|
20241007,115000,15586600,3390,3390,3390,3390,0
|
|
20241007,114900,15586600,3390,3390,3390,3390,0
|
|
20241007,114800,15586600,3390,3390,3390,3390,0
|
|
20241007,114700,15586600,3390,3390,3390,3390,0
|
|
20241007,114600,15586600,3390,3390,3390,3390,0
|
|
20241007,114500,15586600,3390,3390,3390,3390,0
|
|
20241007,114400,15586600,3390,3390,3390,3390,101
|
|
20241007,114300,15244210,3385,3385,3385,3385,0
|
|
20241007,114200,15244210,3385,3385,3385,3385,0
|
|
20241007,114100,15244210,3385,3385,3385,3385,0
|
|
20241007,114000,15244210,3385,3385,3385,3385,0
|
|
20241007,113900,15244210,3385,3385,3385,3385,0
|
|
20241007,113800,15244210,3385,3385,3385,3385,0
|
|
20241007,113700,15244210,3385,3385,3385,3385,0
|
|
20241007,113600,15244210,3385,3385,3385,3385,0
|
|
20241007,113500,15244210,3385,3385,3385,3385,0
|
|
20241007,113400,15244210,3385,3385,3385,3385,0
|
|
20241007,113300,15244210,3385,3385,3385,3385,0
|
|
20241007,113200,15244210,3385,3385,3385,3385,0
|
|
20241007,113100,15244210,3385,3385,3385,3385,6
|
|
20241007,113000,15223900,3390,3390,3390,3390,1
|
|
20241007,112900,15220510,3385,3390,3390,3385,51
|
|
20241007,112800,15047870,3385,3385,3385,3385,200
|
|
20241007,112700,14370870,3385,3385,3385,3385,0
|
|
20241007,112600,14370870,3385,3385,3385,3385,0
|
|
20241007,112500,14370870,3385,3385,3385,3385,26
|
|
20241007,112400,14282860,3385,3385,3385,3385,30
|
|
20241007,112300,14181310,3385,3385,3385,3385,0
|
|
20241007,112200,14181310,3385,3385,3385,3385,0
|
|
20241007,112100,14181310,3385,3385,3385,3385,0
|
|
20241007,112000,14181310,3385,3385,3385,3385,0
|
|
20241007,111900,14181310,3385,3385,3385,3385,30
|
|
20241007,111800,14079760,3385,3385,3385,3385,0
|
|
20241007,111700,14079760,3385,3385,3385,3385,0
|
|
20241007,111600,14079760,3385,3385,3385,3385,0
|
|
20241007,111500,14079760,3385,3385,3385,3385,0
|
|
20241007,111400,14079760,3385,3385,3385,3385,30
|
|
20241007,111300,13978210,3385,3385,3385,3385,0
|
|
20241007,111200,13978210,3385,3385,3385,3385,2
|
|
20241007,111100,13971440,3385,3385,3385,3385,0
|
|
20241007,111000,13971440,3385,3385,3385,3385,0
|
|
20241007,110900,13971440,3385,3385,3385,3385,262
|
|
20241007,110800,13084570,3390,3390,3390,3390,0
|
|
20241007,110700,13084570,3390,3390,3390,3390,0
|
|
20241007,110600,13084570,3390,3390,3390,3390,100
|
|
20241007,110500,12745570,3390,3390,3390,3390,0
|
|
20241007,110400,12745570,3390,3390,3390,3390,0
|
|
20241007,110300,12745570,3390,3390,3390,3390,0
|
|
20241007,110200,12745570,3390,3390,3390,3390,0
|
|
20241007,110100,12745570,3390,3390,3390,3390,0
|
|
20241007,110000,12745570,3390,3390,3390,3390,0
|
|
20241007,105900,12745570,3390,3390,3390,3390,0
|
|
20241007,105800,12745570,3390,3390,3390,3390,0
|
|
20241007,105700,12745570,3390,3390,3390,3390,0
|
|
20241007,105600,12745570,3390,3390,3390,3390,0
|
|
20241007,105500,12745570,3390,3390,3390,3390,0
|
|
20241007,105400,12745570,3390,3390,3390,3390,0
|
|
20241007,105300,12745570,3390,3390,3390,3390,100
|
|
20241007,105200,12406570,3390,3390,3390,3390,1
|
|
20241007,105100,12403180,3390,3390,3390,3390,0
|
|
20241007,105000,12403180,3390,3390,3390,3390,0
|
|
20241007,104900,12403180,3390,3390,3390,3390,0
|
|
20241007,104800,12403180,3390,3390,3390,3390,0
|
|
20241007,104700,12403180,3390,3390,3390,3390,0
|
|
20241007,104600,12403180,3390,3390,3390,3390,0
|
|
20241007,104500,12403180,3390,3390,3390,3390,0
|
|
20241007,104400,12403180,3390,3390,3390,3390,0
|
|
20241007,104300,12403180,3390,3390,3390,3390,0
|
|
20241007,104200,12403180,3390,3390,3390,3390,0
|
|
20241007,104100,12403180,3390,3390,3390,3390,0
|
|
20241007,104000,12403180,3390,3390,3390,3390,0
|
|
20241007,103900,12403180,3390,3390,3390,3390,0
|
|
20241007,103800,12403180,3390,3390,3390,3390,0
|
|
20241007,103700,12403180,3390,3390,3390,3390,0
|
|
20241007,103600,12403180,3390,3390,3390,3390,0
|
|
20241007,103500,12403180,3390,3390,3390,3390,0
|
|
20241007,103400,12403180,3390,3390,3390,3390,0
|
|
20241007,103300,12403180,3390,3390,3390,3390,0
|
|
20241007,103200,12403180,3390,3390,3390,3390,0
|
|
20241007,103100,12403180,3390,3390,3390,3390,1
|
|
20241007,103000,12399790,3385,3385,3385,3385,10
|
|
20241007,102900,12365940,3385,3385,3385,3385,0
|
|
20241007,102800,12365940,3385,3385,3385,3385,39
|
|
20241007,102700,12233925,3390,3390,3390,3390,1
|
|
20241007,102600,12230535,3385,3385,3385,3385,0
|
|
20241007,102500,12230535,3385,3385,3385,3385,0
|
|
20241007,102400,12230535,3385,3385,3385,3385,0
|
|
20241007,102300,12230535,3385,3385,3385,3385,61
|
|
20241007,102200,12024050,3385,3385,3385,3385,5
|
|
20241007,102100,12007125,3385,3385,3385,3385,6
|
|
20241007,102000,11986815,3385,3385,3385,3385,5
|
|
20241007,101900,11969890,3385,3385,3385,3385,359
|
|
20241007,101800,10754675,3385,3385,3385,3385,2
|
|
20241007,101700,10747905,3385,3385,3385,3385,152
|
|
20241007,101600,10233385,3390,3390,3390,3390,0
|
|
20241007,101500,10233385,3390,3390,3390,3390,0
|
|
20241007,101400,10233385,3390,3390,3390,3390,0
|
|
20241007,101300,10233385,3390,3390,3390,3390,0
|
|
20241007,101200,10233385,3390,3390,3390,3390,0
|
|
20241007,101100,10233385,3390,3390,3390,3390,0
|
|
20241007,101000,10233385,3390,3390,3390,3390,1
|
|
20241007,100900,10229995,3385,3385,3385,3385,0
|
|
20241007,100800,10229995,3385,3385,3385,3385,0
|
|
20241007,100700,10229995,3385,3385,3385,3385,0
|
|
20241007,100600,10229995,3385,3385,3385,3385,0
|
|
20241007,100500,10229995,3385,3385,3385,3385,0
|
|
20241007,100400,10229995,3385,3390,3390,3385,5
|
|
20241007,100300,10213065,3385,3385,3385,3385,0
|
|
20241007,100200,10213065,3385,3385,3385,3385,0
|
|
20241007,100100,10213065,3385,3385,3385,3385,0
|
|
20241007,100000,10213065,3385,3385,3385,3385,4
|
|
20241007,095900,10199525,3390,3390,3390,3390,0
|
|
20241007,095800,10199525,3390,3390,3390,3390,0
|
|
20241007,095700,10199525,3390,3390,3390,3390,1
|
|
20241007,095600,10196135,3385,3385,3385,3385,13
|
|
20241007,095500,10152130,3385,3385,3385,3385,5
|
|
20241007,095400,10135205,3385,3385,3385,3385,12
|
|
20241007,095300,10094585,3385,3385,3385,3385,4
|
|
20241007,095200,10081045,3385,3385,3385,3385,6
|
|
20241007,095100,10060735,3390,3375,3390,3375,2
|
|
20241007,095000,10053970,3375,3375,3375,3375,10
|
|
20241007,094900,10020220,3375,3375,3375,3375,5
|
|
20241007,094800,10003345,3375,3375,3375,3375,11
|
|
20241007,094700,9966220,3375,3375,3375,3375,5
|
|
20241007,094600,9949345,3375,3375,3375,3375,7
|
|
20241007,094500,9925720,3375,3375,3375,3375,0
|
|
20241007,094400,9925720,3375,3375,3375,3375,1
|
|
20241007,094300,9922345,3375,3385,3385,3375,180
|
|
20241007,094200,9314215,3385,3385,3385,3385,19
|
|
20241007,094100,9249900,3385,3385,3385,3385,0
|
|
20241007,094000,9249900,3385,3385,3385,3385,0
|
|
20241007,093900,9249900,3385,3385,3385,3385,0
|
|
20241007,093800,9249900,3385,3385,3385,3385,0
|
|
20241007,093700,9249900,3385,3385,3385,3385,1
|
|
20241007,093600,9246515,3385,3385,3385,3385,8
|
|
20241007,093500,9219435,3385,3385,3385,3385,10
|
|
20241007,093400,9185585,3385,3385,3385,3385,8
|
|
20241007,093300,9158505,3385,3385,3385,3385,40
|
|
20241007,093200,9023105,3385,3385,3385,3385,49
|
|
20241007,093100,8857240,3385,3385,3385,3385,12
|
|
20241007,093000,8816620,3385,3385,3385,3385,0
|
|
20241007,092900,8816620,3385,3385,3385,3385,170
|
|
20241007,092800,8241170,3385,3385,3385,3385,5
|
|
20241007,092700,8224245,3390,3390,3390,3390,0
|
|
20241007,092600,8224245,3390,3390,3390,3390,0
|
|
20241007,092500,8224245,3390,3390,3390,3390,1
|
|
20241007,092400,8220855,3390,3390,3390,3390,0
|
|
20241007,092300,8220855,3390,3390,3390,3390,0
|
|
20241007,092200,8220855,3390,3390,3390,3390,0
|
|
20241007,092100,8220855,3390,3390,3390,3390,0
|
|
20241007,092000,8220855,3390,3390,3390,3390,0
|
|
20241007,091900,8220855,3390,3390,3390,3390,0
|
|
20241007,091800,8220855,3390,3390,3390,3390,0
|
|
20241007,091700,8220855,3390,3390,3390,3370,353
|
|
20241007,091600,7028220,3390,3390,3390,3390,1
|
|
20241007,091500,7024830,3400,3400,3400,3400,0
|
|
20241007,091400,7024830,3400,3400,3400,3400,0
|
|
20241007,091300,7024830,3400,3400,3400,3400,0
|
|
20241007,091200,7024830,3400,3400,3400,3400,0
|
|
20241007,091100,7024830,3400,3400,3400,3400,1
|
|
20241007,091000,7021430,3385,3385,3385,3385,10
|
|
20241007,090900,6987580,3385,3385,3385,3385,0
|
|
20241007,090800,6987580,3385,3385,3385,3385,0
|
|
20241007,090700,6987580,3385,3385,3385,3385,0
|
|
20241007,090600,6987580,3385,3390,3390,3385,2039
|
|
20241007,090500,84645,3405,3405,3405,3405,0
|
|
20241007,090400,84645,3405,3405,3405,3405,0
|
|
20241007,090300,84645,3405,3405,3405,3405,1
|
|
20241007,090200,81240,3385,3385,3385,3385,0
|
|
20241007,090100,81240,3385,3385,3385,3385,0
|
|
20241007,090000,81240,3385,3385,3385,3385,24
|